Turnkey Communication Services PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	14.600	15.200	14.600	15.000	14.258	646,517
2024-04-26	14.500	14.900	14.400	14.600	13.878	543,701
2024-04-25	14.900	15.000	14.400	14.500	13.640	2,121,239
2024-04-24	14.000	14.900	14.000	14.300	13.452	1,471,995
2024-04-23	13.700	14.000	13.500	13.800	12.982	182,401
2024-04-22	13.300	13.800	13.300	13.700	12.888	179,100
2024-04-19	13.600	13.700	13.100	13.100	12.323	226,100
2024-04-18	13.800	13.800	13.300	13.700	12.888	270,804
2024-04-17	13.800	14.200	13.600	13.600	12.793	860,900
2024-04-11	13.900	13.900	13.700	13.900	13.076	306,600
2024-04-10	13.100	13.900	13.100	13.800	12.982	768,160
2024-04-09	12.800	13.200	12.600	13.100	12.323	994,001
2024-04-05	13.200	13.400	12.500	12.600	11.853	2,067,943
2024-04-04	13.800	13.800	13.300	13.400	12.605	294,200
2024-04-03	14.000	14.100	13.400	13.700	12.888	586,100
2024-04-02	14.200	14.200	13.900	14.000	13.170	294,800
2024-04-01	14.200	14.200	14.000	14.200	13.358	450,300
2024-03-29	14.100	14.100	13.900	14.100	13.264	337,401
2024-03-28	14.300	14.300	13.900	14.000	13.170	496,558
2024-03-27	14.500	14.500	14.100	14.200	13.358	775,801
2024-03-26	13.500	14.600	13.500	14.400	13.546	2,065,827
2024-03-25	13.600	13.600	13.400	13.400	12.605	299,512
2024-03-22	13.500	13.700	13.300	13.600	12.793	158,780
2024-03-21	13.500	13.700	13.400	13.500	12.699	126,785
2024-03-20	13.500	13.600	13.300	13.300	12.511	386,198
2024-03-19	13.600	13.700	13.500	13.500	12.699	116,626
2024-03-18	13.700	13.900	13.500	13.600	12.793	265,913
2024-03-15	13.700	13.700	13.400	13.500	12.699	382,193
2024-03-14	13.900	13.900	13.500	13.700	12.888	301,200
2024-03-13	13.900	14.000	13.600	13.800	12.982	441,301
2024-03-12	14.100	14.100	13.800	13.800	12.982	243,200
2024-03-11	14.000	14.100	13.900	14.100	13.264	209,430
2024-03-08	14.300	14.500	14.000	14.100	13.264	309,200
2024-03-07	14.400	14.400	14.000	14.200	13.358	195,010
2024-03-06	13.600	14.300	13.600	14.300	13.452	422,200
2024-03-05	13.700	13.800	13.500	13.700	12.888	194,900
2024-03-04	13.800	14.100	13.600	13.800	12.982	271,366
2024-03-01	13.600	13.900	13.600	13.900	13.076	240,506
2024-02-29	13.800	14.000	13.600	13.600	12.793	342,524
2024-02-28	14.100	14.200	13.700	13.700	12.888	657,701
2024-02-27	14.100	14.200	14.000	14.100	13.264	242,300
2024-02-23	14.400	14.500	14.100	14.200	13.358	305,605
2024-02-22	14.200	14.600	14.100	14.400	13.546	793,299
2024-02-21	14.300	14.300	14.000	14.100	13.264	213,206
2024-02-20	14.300	14.300	14.000	14.100	13.264	244,303
2024-02-19	14.200	14.400	14.200	14.300	13.452	239,419
2024-02-16	14.600	14.600	14.100	14.100	13.264	486,420
2024-02-15	14.700	14.800	14.500	14.500	13.640	203,905
2024-02-14	14.700	14.800	14.500	14.700	13.828	372,005
2024-02-13	14.800	15.100	14.700	14.700	13.828	882,951
2024-02-12	14.500	14.900	14.300	14.700	13.828	658,307
2024-02-09	14.100	14.700	13.900	14.500	13.640	2,812,015
2024-02-08	15.500	15.500	13.800	14.000	13.170	8,732,801
2024-02-07	15.700	15.700	15.400	15.400	14.487	7,039,500
2024-02-06	15.400	16.000	15.400	15.500	14.581	6,182,500
2024-02-05	15.200	15.700	15.200	15.400	14.487	432,750
2024-02-02	15.300	15.700	15.100	15.200	14.299	947,930
2024-02-01	15.000	15.300	14.900	15.100	14.204	268,600
2024-01-31	15.400	15.500	15.000	15.000	14.110	735,401
2024-01-30	15.900	15.900	15.400	15.400	14.487	1,009,100

← NewerPage 11 of 20 · 1,155 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.2000 THB
2025-05-02	0.2000 THB
2024-04-26	0.1500 THB
2023-04-27	0.4000 THB
2022-08-24	0.2000 THB
2022-05-10	0.3000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.